淺沼組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 72 | 72 | 69 | 70 | -3 | -4.1% | 812,000 |
| 2013/07/26 | 74 | 74 | 72 | 73 | -3 | -3.9% | 666,000 |
| 2013/07/25 | 75 | 77 | 75 | 76 | ±0 | ±0% | 849,000 |
| 2013/07/24 | 77 | 78 | 76 | 76 | -2 | -2.6% | 598,000 |
| 2013/07/23 | 77 | 78 | 77 | 78 | ±0 | ±0% | 466,000 |
| 2013/07/22 | 77 | 78 | 76 | 78 | ±0 | ±0% | 804,000 |
| 2013/07/19 | 79 | 80 | 76 | 78 | ±0 | ±0% | 1,223,000 |
| 2013/07/18 | 78 | 79 | 78 | 78 | ±0 | ±0% | 357,000 |
| 2013/07/17 | 78 | 79 | 77 | 78 | +1 | +1.3% | 739,000 |
| 2013/07/16 | 77 | 78 | 77 | 77 | ±0 | ±0% | 631,000 |
| 2013/07/12 | 78 | 79 | 76 | 77 | -1 | -1.3% | 982,000 |
| 2013/07/11 | 77 | 78 | 76 | 78 | +1 | +1.3% | 469,000 |
| 2013/07/10 | 78 | 79 | 77 | 77 | -1 | -1.3% | 693,000 |
| 2013/07/09 | 78 | 79 | 77 | 78 | +1 | +1.3% | 763,000 |
| 2013/07/08 | 79 | 80 | 77 | 77 | -1 | -1.3% | 1,439,000 |
| 2013/07/05 | 76 | 79 | 76 | 78 | +3 | +4% | 1,671,000 |
| 2013/07/04 | 73 | 76 | 73 | 75 | +1 | +1.4% | 688,000 |
| 2013/07/03 | 74 | 75 | 73 | 74 | +1 | +1.4% | 783,000 |
| 2013/07/02 | 73 | 74 | 71 | 73 | +2 | +2.8% | 1,048,000 |
| 2013/07/01 | 70 | 71 | 69 | 71 | +2 | +2.9% | 1,276,000 |
| 2013/06/28 | 68 | 70 | 68 | 69 | +1 | +1.5% | 521,000 |
| 2013/06/27 | 67 | 68 | 65 | 68 | +1 | +1.5% | 643,000 |
| 2013/06/26 | 67 | 69 | 66 | 67 | +1 | +1.5% | 798,000 |
| 2013/06/25 | 67 | 68 | 66 | 66 | -2 | -2.9% | 664,000 |
| 2013/06/24 | 67 | 69 | 66 | 68 | +2 | +3% | 919,000 |
| 2013/06/21 | 65 | 67 | 64 | 66 | ±0 | ±0% | 616,000 |
| 2013/06/20 | 67 | 68 | 66 | 66 | -1 | -1.5% | 348,000 |
| 2013/06/19 | 67 | 68 | 66 | 67 | +1 | +1.5% | 386,000 |
| 2013/06/18 | 64 | 66 | 64 | 66 | +3 | +4.8% | 285,000 |
| 2013/06/17 | 62 | 64 | 62 | 63 | +1 | +1.6% | 194,000 |
| 2013/06/14 | 64 | 64 | 62 | 62 | ±0 | ±0% | 656,000 |
| 2013/06/13 | 64 | 64 | 61 | 62 | -2 | -3.1% | 679,000 |
| 2013/06/12 | 64 | 66 | 62 | 64 | -2 | -3% | 900,000 |
| 2013/06/11 | 66 | 67 | 65 | 66 | -1 | -1.5% | 439,000 |
| 2013/06/10 | 67 | 67 | 64 | 67 | +5 | +8.1% | 470,000 |
| 2013/06/07 | 66 | 66 | 61 | 62 | -5 | -7.5% | 652,000 |
| 2013/06/06 | 70 | 71 | 67 | 67 | -5 | -6.9% | 829,000 |
| 2013/06/05 | 73 | 75 | 72 | 72 | -1 | -1.4% | 700,000 |
| 2013/06/04 | 72 | 73 | 70 | 73 | +2 | +2.8% | 506,000 |
| 2013/06/03 | 74 | 74 | 71 | 71 | -4 | -5.3% | 699,000 |
| 2013/05/31 | 76 | 76 | 74 | 75 | +1 | +1.4% | 438,000 |
| 2013/05/30 | 76 | 76 | 74 | 74 | -3 | -3.9% | 749,000 |
| 2013/05/29 | 77 | 79 | 76 | 77 | +1 | +1.3% | 550,000 |
| 2013/05/28 | 76 | 77 | 75 | 76 | ±0 | ±0% | 693,000 |
| 2013/05/27 | 77 | 77 | 76 | 76 | -2 | -2.6% | 635,000 |
| 2013/05/24 | 79 | 82 | 77 | 78 | -2 | -2.5% | 1,166,000 |
| 2013/05/23 | 86 | 88 | 80 | 80 | -5 | -5.9% | 1,626,000 |
| 2013/05/22 | 85 | 87 | 84 | 85 | ±0 | ±0% | 2,074,000 |
| 2013/05/21 | 85 | 85 | 84 | 85 | ±0 | ±0% | 793,000 |
| 2013/05/20 | 83 | 85 | 83 | 85 | +2 | +2.4% | 907,000 |
2951～
3000
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「浅沼組」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 浅沼組 | 86,000円 | +2.0% | +4.2% | 4.83% | 14.52倍 | 1.52倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 大豊建 | 85,800円 | -2.4% | +23.0% | 3.73% | 18.92倍 | 1.06倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 若築建 | 582,000円 | +16.4% | +5.2% | 2.25% | 19.99倍 | 1.53倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 洋エンジ | 179,500円 | -28.1% | +0.6% | 1.39% | 21.04倍 | 1.53倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 第一建設 | 327,500円 | -1.7% | -13.2% | 3.97% | 12.86倍 | 0.81倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
市場注目の銘柄
チャート関連のコラム
